KissMeData/079980/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,195200,92922370,2970,2970,2970,2970,1444
20240809,195100,92922370,2970,2970,2970,2970,0
20240809,195000,92922370,2970,2970,2970,2970,0
20240809,194900,92922370,2970,2970,2970,2970,0
20240809,194800,92922370,2970,2970,2970,2970,0
20240809,194700,92922370,2970,2970,2970,2970,0
20240809,194600,92922370,2970,2970,2970,2970,0
20240809,194500,92922370,2970,2970,2970,2970,0
20240809,194400,92922370,2970,2970,2970,2970,0
20240809,194300,92922370,2970,2970,2970,2970,0
20240809,194200,92922370,2970,2970,2970,2970,0
20240809,194100,92922370,2970,2970,2970,2970,0
20240809,194000,92922370,2970,2970,2970,2970,0
20240809,193900,92922370,2970,2970,2970,2970,0
20240809,193800,92922370,2970,2970,2970,2970,0
20240809,193700,92922370,2970,2970,2970,2970,0
20240809,193600,92922370,2970,2970,2970,2970,0
20240809,193500,92922370,2970,2970,2970,2970,0
20240809,193400,92922370,2970,2970,2970,2970,0
20240809,193300,92922370,2970,2970,2970,2970,0
20240809,193200,92922370,2970,2970,2970,2970,0
20240809,193100,92922370,2970,2970,2970,2970,0
20240809,193000,92922370,2970,2970,2970,2970,0
20240809,192900,92922370,2970,2970,2970,2970,0
20240809,192800,92922370,2970,2970,2970,2970,0
20240809,192700,92922370,2970,2970,2970,2970,0
20240809,192600,92922370,2970,2970,2970,2970,0
20240809,192500,92922370,2970,2970,2970,2970,0
20240809,192400,92922370,2970,2970,2970,2970,0
20240809,192300,92922370,2970,2970,2970,2970,0
20240809,192200,92922370,2970,2970,2970,2970,1444
20240809,192100,92922370,2970,2970,2970,2970,0
20240809,192000,92922370,2970,2970,2970,2970,0
20240809,191900,92922370,2970,2970,2970,2970,0
20240809,191800,92922370,2970,2970,2970,2970,0
20240809,191700,92922370,2970,2970,2970,2970,0
20240809,191600,92922370,2970,2970,2970,2970,0
20240809,191500,92922370,2970,2970,2970,2970,0
20240809,191400,92922370,2970,2970,2970,2970,0
20240809,191300,92922370,2970,2970,2970,2970,0
20240809,191200,92922370,2970,2970,2970,2970,0
20240809,191100,92922370,2970,2970,2970,2970,0
20240809,191000,92922370,2970,2970,2970,2970,0
20240809,190900,92922370,2970,2970,2970,2970,0
20240809,190800,92922370,2970,2970,2970,2970,0
20240809,190700,92922370,2970,2970,2970,2970,0
20240809,190600,92922370,2970,2970,2970,2970,0
20240809,190500,92922370,2970,2970,2970,2970,0
20240809,190400,92922370,2970,2970,2970,2970,0
20240809,190300,92922370,2970,2970,2970,2970,0
20240809,190200,92922370,2970,2970,2970,2970,0
20240809,190100,92922370,2970,2970,2970,2970,0
20240809,190000,92922370,2970,2970,2970,2970,0
20240809,185900,92922370,2970,2970,2970,2970,0
20240809,185800,92922370,2970,2970,2970,2970,0
20240809,185700,92922370,2970,2970,2970,2970,0
20240809,185600,92922370,2970,2970,2970,2970,0
20240809,185500,92922370,2970,2970,2970,2970,0
20240809,185400,92922370,2970,2970,2970,2970,0
20240809,185300,92922370,2970,2970,2970,2970,0
20240809,185200,92922370,2970,2970,2970,2970,1444
20240809,185100,92922370,2970,2970,2970,2970,0
20240809,185000,92922370,2970,2970,2970,2970,0
20240809,184900,92922370,2970,2970,2970,2970,0
20240809,184800,92922370,2970,2970,2970,2970,0
20240809,184700,92922370,2970,2970,2970,2970,0
20240809,184600,92922370,2970,2970,2970,2970,0
20240809,184500,92922370,2970,2970,2970,2970,0
20240809,184400,92922370,2970,2970,2970,2970,0
20240809,184300,92922370,2970,2970,2970,2970,0
20240809,184200,92922370,2970,2970,2970,2970,0
20240809,184100,92922370,2970,2970,2970,2970,0
20240809,184000,92922370,2970,2970,2970,2970,0
20240809,183900,92922370,2970,2970,2970,2970,0
20240809,183800,92922370,2970,2970,2970,2970,0
20240809,183700,92922370,2970,2970,2970,2970,0
20240809,183600,92922370,2970,2970,2970,2970,0
20240809,183500,92922370,2970,2970,2970,2970,0
20240809,183400,92922370,2970,2970,2970,2970,0
20240809,183300,92922370,2970,2970,2970,2970,0
20240809,183200,92922370,2970,2970,2970,2970,0
20240809,183100,92922370,2970,2970,2970,2970,0
20240809,183000,92922370,2970,2970,2970,2970,0
20240809,182900,92922370,2970,2970,2970,2970,0
20240809,182800,92922370,2970,2970,2970,2970,0
20240809,182700,92922370,2970,2970,2970,2970,0
20240809,182600,92922370,2970,2970,2970,2970,0
20240809,182500,92922370,2970,2970,2970,2970,0
20240809,182400,92922370,2970,2970,2970,2970,0
20240809,182300,92922370,2970,2970,2970,2970,0
20240809,182200,92922370,2970,2970,2970,2970,1444
20240809,182100,92922370,2970,2970,2970,2970,0
20240809,182000,92922370,2970,2970,2970,2970,0
20240809,181900,92922370,2970,2970,2970,2970,0
20240809,181800,92922370,2970,2970,2970,2970,0
20240809,181700,92922370,2970,2970,2970,2970,0
20240809,181600,92922370,2970,2970,2970,2970,0
20240809,181500,92922370,2970,2970,2970,2970,0
20240809,181400,92922370,2970,2970,2970,2970,0
20240809,181300,92922370,2970,2970,2970,2970,0
20240809,181200,92922370,2970,2970,2970,2970,0
20240809,181100,92922370,2970,2970,2970,2970,0
20240809,181000,92922370,2970,2970,2970,2970,0
20240809,180900,92922370,2970,2970,2970,2970,0
20240809,180800,92922370,2970,2970,2970,2970,0
20240809,180700,92922370,2970,2970,2970,2970,0
20240809,180600,92922370,2970,2970,2970,2970,0
20240809,180500,92922370,2970,2970,2970,2970,0
20240809,180400,92922370,2970,2970,2970,2970,0
20240809,180300,92922370,2970,2970,2970,2970,0
20240809,180200,92922370,2970,2970,2970,2970,0
20240809,180100,92922370,2970,2970,2970,2970,0
20240809,180000,92922370,2970,2970,2970,2970,0
20240809,175900,92922370,2970,2970,2970,2970,0
20240809,175800,92922370,2970,2970,2970,2970,0
20240809,175700,92922370,2970,2970,2970,2970,0
20240809,175600,92922370,2970,2970,2970,2970,0
20240809,175500,92922370,2970,2970,2970,2970,0
20240809,175400,92922370,2970,2970,2970,2970,0
20240809,175300,92922370,2970,2970,2970,2970,0
20240809,175200,92922370,2970,2970,2970,2970,1444
20240809,175100,92922370,2970,2970,2970,2970,0
20240809,175000,92922370,2970,2970,2970,2970,0
20240809,174900,92922370,2970,2970,2970,2970,0
20240809,174800,92922370,2970,2970,2970,2970,0
20240809,174700,92922370,2970,2970,2970,2970,0
20240809,174600,92922370,2970,2970,2970,2970,0
20240809,174500,92922370,2970,2970,2970,2970,0
20240809,174400,92922370,2970,2970,2970,2970,0
20240809,174300,92922370,2970,2970,2970,2970,0
20240809,174200,92922370,2970,2970,2970,2970,0
20240809,174100,92922370,2970,2970,2970,2970,0
20240809,174000,92922370,2970,2970,2970,2970,0
20240809,173900,92922370,2970,2970,2970,2970,0
20240809,173800,92922370,2970,2970,2970,2970,0
20240809,173700,92922370,2970,2970,2970,2970,0
20240809,173600,92922370,2970,2970,2970,2970,0
20240809,173500,92922370,2970,2970,2970,2970,0
20240809,173400,92922370,2970,2970,2970,2970,0
20240809,173300,92922370,2970,2970,2970,2970,0
20240809,173200,92922370,2970,2970,2970,2970,0
20240809,173100,92922370,2970,2970,2970,2970,0
20240809,173000,92922370,2970,2970,2970,2970,0
20240809,172900,92922370,2970,2970,2970,2970,0
20240809,172800,92922370,2970,2970,2970,2970,0
20240809,172700,92922370,2970,2970,2970,2970,0
20240809,172600,92922370,2970,2970,2970,2970,0
20240809,172500,92922370,2970,2970,2970,2970,0
20240809,172400,92922370,2970,2970,2970,2970,0
20240809,172300,92922370,2970,2970,2970,2970,0
20240809,172200,92922370,2970,2970,2970,2970,1444
20240809,172100,92922370,2970,2970,2970,2970,0
20240809,172000,92922370,2970,2970,2970,2970,0
20240809,171900,92922370,2970,2970,2970,2970,0
20240809,171800,92922370,2970,2970,2970,2970,0
20240809,171700,92922370,2970,2970,2970,2970,0
20240809,171600,92922370,2970,2970,2970,2970,0
20240809,171500,92922370,2970,2970,2970,2970,0
20240809,171400,92922370,2970,2970,2970,2970,0
20240809,171300,92922370,2970,2970,2970,2970,0
20240809,171200,92922370,2970,2970,2970,2970,0
20240809,171100,92922370,2970,2970,2970,2970,0
20240809,171000,92922370,2970,2970,2970,2970,0
20240809,170900,92922370,2970,2970,2970,2970,0
20240809,170800,92922370,2970,2970,2970,2970,0
20240809,170700,92922370,2970,2970,2970,2970,0
20240809,170600,92922370,2970,2970,2970,2970,0
20240809,170500,92922370,2970,2970,2970,2970,0
20240809,170400,92922370,2970,2970,2970,2970,0
20240809,170300,92922370,2970,2970,2970,2970,0
20240809,170200,92922370,2970,2970,2970,2970,0
20240809,170100,92922370,2970,2970,2970,2970,0
20240809,170000,92922370,2970,2970,2970,2970,0
20240809,165900,92922370,2970,2970,2970,2970,0
20240809,165800,92922370,2970,2970,2970,2970,0
20240809,165700,92922370,2970,2970,2970,2970,0
20240809,165600,92922370,2970,2970,2970,2970,0
20240809,165500,92922370,2970,2970,2970,2970,0
20240809,165400,92922370,2970,2970,2970,2970,0
20240809,165300,92922370,2970,2970,2970,2970,0
20240809,165200,92922370,2970,2970,2970,2970,1444
20240809,165100,92922370,2970,2970,2970,2970,0
20240809,165000,92922370,2970,2970,2970,2970,0
20240809,164900,92922370,2970,2970,2970,2970,0
20240809,164800,92922370,2970,2970,2970,2970,0
20240809,164700,92922370,2970,2970,2970,2970,0
20240809,164600,92922370,2970,2970,2970,2970,0
20240809,164500,92922370,2970,2970,2970,2970,0
20240809,164400,92922370,2970,2970,2970,2970,0
20240809,164300,92922370,2970,2970,2970,2970,0
20240809,164200,92922370,2970,2970,2970,2970,0
20240809,164100,92922370,2970,2970,2970,2970,0
20240809,164000,92922370,2970,2970,2970,2970,0
20240809,163900,92922370,2970,2970,2970,2970,0
20240809,163800,92922370,2970,2970,2970,2970,0
20240809,163700,92922370,2970,2970,2970,2970,0
20240809,163600,92922370,2970,2970,2970,2970,0
20240809,163500,92922370,2970,2970,2970,2970,0
20240809,163400,92922370,2970,2970,2970,2970,0
20240809,163300,92922370,2970,2970,2970,2970,0
20240809,163200,92922370,2970,2970,2970,2970,0
20240809,163100,92922370,2970,2970,2970,2970,0
20240809,163000,92922370,2970,2970,2970,2970,0
20240809,162900,92922370,2970,2970,2970,2970,0
20240809,162800,92922370,2970,2970,2970,2970,0
20240809,162700,92922370,2970,2970,2970,2970,0
20240809,162600,92922370,2970,2970,2970,2970,0
20240809,162500,92922370,2970,2970,2970,2970,0
20240809,162400,92922370,2970,2970,2970,2970,0
20240809,162300,92922370,2970,2970,2970,2970,0
20240809,162200,92922370,2970,2970,2970,2970,1444
20240809,162100,92922370,2970,2970,2970,2970,0
20240809,162000,92922370,2970,2970,2970,2970,0
20240809,161900,92922370,2970,2970,2970,2970,0
20240809,161800,92922370,2970,2970,2970,2970,0
20240809,161700,92922370,2970,2970,2970,2970,0
20240809,161600,92922370,2970,2970,2970,2970,0
20240809,161500,92922370,2970,2970,2970,2970,0
20240809,161400,92922370,2970,2970,2970,2970,0
20240809,161300,92922370,2970,2970,2970,2970,0
20240809,161200,92922370,2970,2970,2970,2970,0
20240809,161100,92922370,2970,2970,2970,2970,0
20240809,161000,92922370,2970,2970,2970,2970,0
20240809,160900,92922370,2970,2970,2970,2970,0
20240809,160800,92922370,2970,2970,2970,2970,0
20240809,160700,92922370,2970,2970,2970,2970,0
20240809,160600,92922370,2970,2970,2970,2970,0
20240809,160500,92922370,2970,2970,2970,2970,0
20240809,160400,92922370,2970,2970,2970,2970,0
20240809,160300,92922370,2970,2970,2970,2970,0
20240809,160200,92922370,2970,2970,2970,2970,0
20240809,160100,92922370,2970,2970,2970,2970,0
20240809,160000,92922370,2970,2970,2970,2970,0
20240809,155900,92922370,2970,2970,2970,2970,0
20240809,155800,92922370,2970,2970,2970,2970,0
20240809,155700,92922370,2970,2970,2970,2970,0
20240809,155600,92922370,2970,2970,2970,2970,0
20240809,155500,92922370,2970,2970,2970,2970,0
20240809,155400,92922370,2970,2970,2970,2970,0
20240809,155300,92922370,2970,2970,2970,2970,0
20240809,155200,92922370,2970,2970,2970,2970,1444
20240809,155100,92922370,2970,2970,2970,2970,0
20240809,155000,92922370,2970,2970,2970,2970,0
20240809,154900,92922370,2970,2970,2970,2970,0
20240809,154800,92922370,2970,2970,2970,2970,0
20240809,154700,92922370,2970,2970,2970,2970,0
20240809,154600,92922370,2970,2970,2970,2970,0
20240809,154500,92922370,2970,2970,2970,2970,0
20240809,154400,92922370,2970,2970,2970,2970,0
20240809,154300,92922370,2970,2970,2970,2970,0
20240809,154200,92922370,2970,2970,2970,2970,0
20240809,154100,92922370,2970,2970,2970,2970,0
20240809,154000,92922370,2970,2970,2970,2970,0
20240809,153900,92922370,2970,2970,2970,2970,0
20240809,153800,92922370,2970,2970,2970,2970,0
20240809,153700,92922370,2970,2970,2970,2970,0
20240809,153600,92922370,2970,2970,2970,2970,0
20240809,153500,92922370,2970,2970,2970,2970,0
20240809,153400,92922370,2970,2970,2970,2970,0
20240809,153300,92922370,2970,2970,2970,2970,0
20240809,153200,92922370,2970,2970,2970,2970,0
20240809,153100,92922370,2970,2970,2970,2970,0
20240809,153000,92922370,2970,2970,2970,2970,1444
20240809,152900,88633690,3010,3010,3010,3010,0
20240809,152800,88633690,3010,3010,3010,3010,0
20240809,152700,88633690,3010,3010,3010,3010,0
20240809,152600,88633690,3010,3010,3010,3010,0
20240809,152500,88633690,3010,3010,3010,3010,0
20240809,152400,88633690,3010,3010,3010,3010,0
20240809,152300,88633690,3010,3010,3010,3010,0
20240809,152200,88633690,3010,3010,3010,3010,0
20240809,152100,88633690,3010,3010,3010,3010,0
20240809,152000,88633690,3010,3010,3010,3010,0
20240809,151900,88633690,3010,2990,3010,2990,4
20240809,151800,88621710,3010,3010,3010,3010,0
20240809,151700,88621710,3010,3010,3010,3010,1
20240809,151600,88618700,3000,3005,3005,2995,35
20240809,151500,88513545,3005,3010,3010,2990,215
20240809,151400,87866555,3010,3010,3010,3010,1
20240809,151300,87863545,3005,3005,3005,3005,0
20240809,151200,87863545,3005,3005,3005,3005,0
20240809,151100,87863545,3005,3000,3010,3000,1345
20240809,151000,83821150,3000,3000,3000,3000,1000
20240809,150900,80821150,3000,2995,3000,2995,2001
20240809,150800,74821150,2995,2995,2995,2995,18
20240809,150700,74767240,2995,2995,2995,2995,0
20240809,150600,74767240,2995,2995,2995,2995,0
20240809,150500,74767240,2995,2995,2995,2995,59
20240809,150400,74590535,2995,2995,2995,2995,0
20240809,150300,74590535,2995,2995,2995,2995,2
20240809,150200,74584545,2995,2995,2995,2995,469
20240809,150100,73179890,2995,2995,2995,2995,4
20240809,150000,73167910,2995,2995,2995,2995,1
20240809,145900,73164915,2990,2990,2990,2990,0
20240809,145800,73164915,2990,2990,2990,2990,690
20240809,145700,71101815,2990,2990,2990,2990,1
20240809,145600,71098825,2995,2995,2995,2995,0
20240809,145500,71098825,2995,2995,2995,2995,0
20240809,145400,71098825,2995,2995,2995,2995,72
20240809,145300,70883185,2995,2995,2995,2995,0
20240809,145200,70883185,2995,2995,2995,2995,64
20240809,145100,70691505,2995,2995,2995,2995,0
20240809,145000,70691505,2995,2975,2995,2975,1199
20240809,144900,67111235,2985,2985,2985,2985,0
20240809,144800,67111235,2985,2985,2985,2985,25
20240809,144700,67036610,2985,2985,2985,2985,0
20240809,144600,67036610,2985,2985,2985,2985,0
20240809,144500,67036610,2985,2985,2985,2985,0
20240809,144400,67036610,2985,2985,2985,2985,105
20240809,144300,66723185,2985,2985,2985,2985,0
20240809,144200,66723185,2985,2985,2985,2985,0
20240809,144100,66723185,2985,2985,2985,2985,0
20240809,144000,66723185,2985,2985,2985,2985,0
20240809,143900,66723185,2985,2985,2985,2985,0
20240809,143800,66723185,2985,2985,2985,2985,20
20240809,143700,66663485,2985,2985,2985,2985,20
20240809,143600,66603785,2985,2985,2985,2985,0
20240809,143500,66603785,2985,2985,2985,2985,0
20240809,143400,66603785,2985,2985,2985,2985,0
20240809,143300,66603785,2985,2985,2985,2985,1
20240809,143200,66600800,2980,2980,2980,2980,0
20240809,143100,66600800,2980,2980,2980,2980,0
20240809,143000,66600800,2980,2980,2980,2980,10
20240809,142900,66571000,2985,2985,2985,2985,0
20240809,142800,66571000,2985,2985,2985,2985,0
20240809,142700,66571000,2985,2985,2985,2985,396
20240809,142600,65388940,2985,2985,2985,2985,0
20240809,142500,65388940,2985,2985,2985,2985,604
20240809,142400,63586000,2985,2980,2985,2980,453
20240809,142300,62236055,2975,2975,2975,2975,100
20240809,142200,61938555,2980,2980,2980,2980,1
20240809,142100,61935575,2975,2975,2975,2975,100
20240809,142000,61638075,2975,2975,2975,2975,100
20240809,141900,61340575,2975,2965,2975,2965,1799
20240809,141800,55998110,2965,2965,2965,2965,0
20240809,141700,55998110,2965,2965,2965,2965,0
20240809,141600,55998110,2965,2965,2965,2965,66
20240809,141500,55802420,2965,2965,2965,2965,0
20240809,141400,55802420,2965,2965,2965,2965,2
20240809,141300,55796490,2970,2970,2970,2970,0
20240809,141200,55796490,2970,2970,2970,2970,0
20240809,141100,55796490,2970,2970,2970,2970,1
20240809,141000,55793520,2965,2965,2965,2965,0
20240809,140900,55793520,2965,2965,2965,2965,0
20240809,140800,55793520,2965,2965,2965,2965,0
20240809,140700,55793520,2965,2965,2965,2965,10
20240809,140600,55763870,2965,2965,2965,2965,0
20240809,140500,55763870,2965,2965,2965,2965,0
20240809,140400,55763870,2965,2965,2965,2965,0
20240809,140300,55763870,2965,2965,2965,2965,100
20240809,140200,55467370,2970,2970,2970,2970,0
20240809,140100,55467370,2970,2970,2970,2970,0
20240809,140000,55467370,2970,2970,2970,2970,0
20240809,135900,55467370,2970,2970,2970,2970,0
20240809,135800,55467370,2970,2970,2970,2970,0
20240809,135700,55467370,2970,2970,2970,2970,0
20240809,135600,55467370,2970,2970,2970,2970,0
20240809,135500,55467370,2970,2970,2970,2970,0
20240809,135400,55467370,2970,2970,2970,2970,3
20240809,135300,55458460,2970,2970,2970,2970,55
20240809,135200,55295110,2970,2970,2970,2970,0
20240809,135100,55295110,2970,2970,2970,2970,9
20240809,135000,55268380,2975,2970,2975,2970,3
20240809,134900,55259460,2970,2970,2970,2970,0
20240809,134800,55259460,2970,2970,2970,2970,450
20240809,134700,53922960,2970,2970,2970,2970,0
20240809,134600,53922960,2970,2970,2970,2970,0
20240809,134500,53922960,2970,2970,2970,2970,0
20240809,134400,53922960,2970,2970,2970,2970,0
20240809,134300,53922960,2970,2970,2970,2970,0
20240809,134200,53922960,2970,2970,2970,2970,0
20240809,134100,53922960,2970,2970,2970,2970,0
20240809,134000,53922960,2970,2970,2970,2970,0
20240809,133900,53922960,2970,2970,2970,2970,126
20240809,133800,53548740,2970,2970,2970,2970,0
20240809,133700,53548740,2970,2970,2970,2970,0
20240809,133600,53548740,2970,2970,2970,2970,0
20240809,133500,53548740,2970,2960,2970,2960,400
20240809,133400,52362390,2950,2950,2950,2950,0
20240809,133300,52362390,2950,2950,2950,2950,8
20240809,133200,52338790,2950,2950,2950,2950,2
20240809,133100,52332890,2950,2950,2950,2950,500
20240809,133000,50857890,2950,2950,2950,2950,0
20240809,132900,50857890,2950,2950,2950,2950,0
20240809,132800,50857890,2950,2950,2950,2950,1
20240809,132700,50854940,2950,2950,2950,2950,396
20240809,132600,49686740,2950,2950,2950,2950,0
20240809,132500,49686740,2950,2950,2950,2950,1
20240809,132400,49683790,2950,2950,2950,2950,0
20240809,132300,49683790,2950,2950,2950,2950,0
20240809,132200,49683790,2950,2950,2950,2950,1
20240809,132100,49680840,2945,2945,2945,2945,22
20240809,132000,49616050,2945,2945,2945,2945,0
20240809,131900,49616050,2945,2945,2945,2945,0
20240809,131800,49616050,2945,2945,2945,2945,155
20240809,131700,49159575,2950,2950,2950,2950,102
20240809,131600,48858675,2950,2955,2955,2950,100
20240809,131500,48563365,2955,2955,2955,2955,0
20240809,131400,48563365,2955,2955,2955,2955,47
20240809,131300,48424480,2960,2960,2960,2960,0
20240809,131200,48424480,2960,2960,2960,2960,0
20240809,131100,48424480,2960,2960,2960,2960,0
20240809,131000,48424480,2960,2965,2965,2960,56
20240809,130900,48258490,2965,2965,2965,2965,648
20240809,130800,46337170,2965,2965,2965,2965,16
20240809,130700,46289730,2955,2955,2955,2955,0
20240809,130600,46289730,2955,2955,2955,2955,0
20240809,130500,46289730,2955,2955,2955,2955,0
20240809,130400,46289730,2955,2955,2955,2955,0
20240809,130300,46289730,2955,2955,2955,2955,0
20240809,130200,46289730,2955,2955,2955,2955,1
20240809,130100,46286775,2960,2960,2960,2960,1
20240809,130000,46283815,2960,2960,2960,2960,0
20240809,125900,46283815,2960,2960,2960,2960,0
20240809,125800,46283815,2960,2960,2960,2960,0
20240809,125700,46283815,2960,2960,2960,2960,0
20240809,125600,46283815,2960,2960,2960,2960,0
20240809,125500,46283815,2960,2960,2960,2960,0
20240809,125400,46283815,2960,2960,2960,2960,0
20240809,125300,46283815,2960,2960,2960,2960,0
20240809,125200,46283815,2960,2960,2960,2960,299
20240809,125100,45398775,2960,2960,2960,2960,9
20240809,125000,45372135,2960,2960,2960,2960,0
20240809,124900,45372135,2960,2960,2960,2960,0
20240809,124800,45372135,2960,2960,2960,2960,0
20240809,124700,45372135,2960,2960,2960,2960,0
20240809,124600,45372135,2960,2955,2960,2955,20
20240809,124500,45312985,2960,2960,2960,2960,0
20240809,124400,45312985,2960,2960,2960,2960,0
20240809,124300,45312985,2960,2960,2960,2960,0
20240809,124200,45312985,2960,2960,2960,2960,0
20240809,124100,45312985,2960,2960,2960,2960,0
20240809,124000,45312985,2960,2960,2960,2960,450
20240809,123900,43980985,2965,2965,2965,2965,0
20240809,123800,43980985,2965,2965,2965,2965,0
20240809,123700,43980985,2965,2965,2965,2965,0
20240809,123600,43980985,2965,2965,2965,2965,0
20240809,123500,43980985,2965,2965,2965,2965,18
20240809,123400,43927615,2965,2965,2965,2965,0
20240809,123300,43927615,2965,2965,2965,2965,205
20240809,123200,43319790,2970,2970,2970,2970,0
20240809,123100,43319790,2970,2970,2970,2970,0
20240809,123000,43319790,2970,2970,2970,2970,41
20240809,122900,43198020,2975,2975,2975,2975,0
20240809,122800,43198020,2975,2975,2975,2975,0
20240809,122700,43198020,2975,2975,2975,2975,0
20240809,122600,43198020,2975,2975,2975,2975,0
20240809,122500,43198020,2975,2975,2975,2975,0
20240809,122400,43198020,2975,2975,2975,2975,0
20240809,122300,43198020,2975,2975,2975,2975,0
20240809,122200,43198020,2975,2975,2975,2975,0
20240809,122100,43198020,2975,2975,2975,2975,0
20240809,122000,43198020,2975,2975,2975,2975,1
20240809,121900,43195045,2970,2970,2970,2970,0
20240809,121800,43195045,2970,2970,2970,2970,0
20240809,121700,43195045,2970,2970,2970,2970,0
20240809,121600,43195045,2970,2970,2970,2970,0
20240809,121500,43195045,2970,2970,2970,2970,80
20240809,121400,42957445,2970,2970,2970,2970,0
20240809,121300,42957445,2970,2970,2970,2970,0
20240809,121200,42957445,2970,2970,2970,2970,0
20240809,121100,42957445,2970,2970,2970,2970,23
20240809,121000,42889135,2970,2970,2970,2970,0
20240809,120900,42889135,2970,2970,2970,2970,0
20240809,120800,42889135,2970,2970,2970,2970,0
20240809,120700,42889135,2970,2970,2970,2970,0
20240809,120600,42889135,2970,2970,2970,2970,0
20240809,120500,42889135,2970,2970,2970,2970,0
20240809,120400,42889135,2970,2970,2970,2970,0
20240809,120300,42889135,2970,2970,2970,2970,0
20240809,120200,42889135,2970,2970,2970,2970,0
20240809,120100,42889135,2970,2970,2970,2970,96
20240809,120000,42604015,2970,2970,2970,2970,1
20240809,115900,42601045,2970,2970,2970,2970,31
20240809,115800,42508975,2965,2965,2965,2965,0
20240809,115700,42508975,2965,2965,2965,2965,0
20240809,115600,42508975,2965,2965,2965,2965,0
20240809,115500,42508975,2965,2965,2965,2965,0
20240809,115400,42508975,2965,2965,2965,2965,0
20240809,115300,42508975,2965,2965,2965,2965,0
20240809,115200,42508975,2965,2965,2965,2965,0
20240809,115100,42508975,2965,2965,2965,2965,0
20240809,115000,42508975,2965,2965,2965,2965,0
20240809,114900,42508975,2965,2965,2965,2965,0
20240809,114800,42508975,2965,2965,2965,2965,0
20240809,114700,42508975,2965,2965,2965,2965,0
20240809,114600,42508975,2965,2965,2965,2965,0
20240809,114500,42508975,2965,2965,2965,2965,34
20240809,114400,42408165,2965,2965,2965,2965,0
20240809,114300,42408165,2965,2965,2965,2965,1
20240809,114200,42405200,2980,2980,2980,2980,0
20240809,114100,42405200,2980,2980,2980,2980,0
20240809,114000,42405200,2980,2980,2980,2980,0
20240809,113900,42405200,2980,2980,2980,2980,0
20240809,113800,42405200,2980,2980,2980,2980,0
20240809,113700,42405200,2980,2980,2980,2980,0
20240809,113600,42405200,2980,2980,2980,2980,0
20240809,113500,42405200,2980,2980,2980,2980,0
20240809,113400,42405200,2980,2980,2980,2980,0
20240809,113300,42405200,2980,2980,2980,2980,0
20240809,113200,42405200,2980,2980,2980,2980,0
20240809,113100,42405200,2980,2975,2980,2975,609
20240809,113000,40591315,2975,2975,2975,2975,0
20240809,112900,40591315,2975,2975,2975,2975,0
20240809,112800,40591315,2975,2975,2975,2975,0
20240809,112700,40591315,2975,2975,2975,2975,0
20240809,112600,40591315,2975,2975,2975,2975,0
20240809,112500,40591315,2975,2975,2975,2975,0
20240809,112400,40591315,2975,2975,2975,2975,0
20240809,112300,40591315,2975,2975,2975,2975,0
20240809,112200,40591315,2975,2975,2975,2975,50
20240809,112100,40442565,2975,2975,2975,2975,0
20240809,112000,40442565,2975,2975,2975,2975,0
20240809,111900,40442565,2975,2975,2975,2975,0
20240809,111800,40442565,2975,2975,2975,2975,18
20240809,111700,40389015,2975,2975,2975,2975,4
20240809,111600,40377115,2975,2975,2975,2975,1
20240809,111500,40374140,2975,2975,2975,2975,1
20240809,111400,40371165,2975,2975,2975,2975,0
20240809,111300,40371165,2975,2975,2975,2975,0
20240809,111200,40371165,2975,2975,2975,2975,0
20240809,111100,40371165,2975,2975,2975,2975,0
20240809,111000,40371165,2975,2965,2975,2965,1000
20240809,110900,37399955,2960,2960,2960,2960,27
20240809,110800,37320035,2960,2960,2960,2960,0
20240809,110700,37320035,2960,2960,2960,2960,300
20240809,110600,36432035,2970,2970,2970,2970,0
20240809,110500,36432035,2970,2970,2970,2970,0
20240809,110400,36432035,2970,2970,2970,2970,0
20240809,110300,36432035,2970,2970,2970,2970,0
20240809,110200,36432035,2970,2970,2970,2970,0
20240809,110100,36432035,2970,2970,2970,2970,0
20240809,110000,36432035,2970,2970,2970,2970,0
20240809,105900,36432035,2970,2970,2970,2970,0
20240809,105800,36432035,2970,2970,2970,2970,0
20240809,105700,36432035,2970,2970,2970,2970,0
20240809,105600,36432035,2970,2970,2970,2970,0
20240809,105500,36432035,2970,2970,2970,2970,0
20240809,105400,36432035,2970,2970,2970,2970,2
20240809,105300,36426095,2970,2970,2970,2970,0
20240809,105200,36426095,2970,2970,2970,2970,2
20240809,105100,36420155,2970,2970,2970,2970,5
20240809,105000,36405305,2950,2970,2970,2950,62
20240809,104900,36221865,2970,2970,2970,2970,50
20240809,104800,36073365,2970,2970,2970,2970,0
20240809,104700,36073365,2970,2970,2970,2970,0
20240809,104600,36073365,2970,2970,2970,2970,0
20240809,104500,36073365,2970,2945,2970,2945,67
20240809,104400,35876025,2970,2970,2970,2970,0
20240809,104300,35876025,2970,2970,2970,2970,0
20240809,104200,35876025,2970,2970,2970,2970,0
20240809,104100,35876025,2970,2970,2970,2970,0
20240809,104000,35876025,2970,2970,2970,2970,0
20240809,103900,35876025,2970,2970,2970,2970,0
20240809,103800,35876025,2970,2970,2970,2970,0
20240809,103700,35876025,2970,2970,2970,2970,350
20240809,103600,34836525,2965,2965,2965,2965,228
20240809,103500,34160505,2965,2965,2965,2965,0
20240809,103400,34160505,2965,2965,2965,2965,0
20240809,103300,34160505,2965,2965,2965,2965,0
20240809,103200,34160505,2965,2965,2965,2965,0
20240809,103100,34160505,2965,2965,2965,2965,0
20240809,103000,34160505,2965,2965,2965,2965,0
20240809,102900,34160505,2965,2965,2965,2965,0
20240809,102800,34160505,2965,2965,2965,2965,4
20240809,102700,34148645,2965,2960,2965,2960,486
20240809,102600,32709020,2955,2955,2955,2955,170
20240809,102500,32206670,2945,2945,2945,2945,564
20240809,102400,30545690,2945,2945,2945,2945,0
20240809,102300,30545690,2945,2945,2945,2945,0
20240809,102200,30545690,2945,2945,2945,2945,0
20240809,102100,30545690,2945,2945,2945,2945,461
20240809,102000,29188045,2945,2945,2945,2945,68
20240809,101900,28987785,2945,2945,2945,2945,10
20240809,101800,28958335,2950,2950,2950,2950,87
20240809,101700,28701685,2955,2955,2955,2955,0
20240809,101600,28701685,2955,2955,2955,2955,0
20240809,101500,28701685,2955,2955,2955,2955,0
20240809,101400,28701685,2955,2955,2955,2955,9
20240809,101300,28675090,2955,2955,2955,2955,0
20240809,101200,28675090,2955,2955,2955,2955,0
20240809,101100,28675090,2955,2955,2955,2955,0
20240809,101000,28675090,2955,2955,2955,2955,1
20240809,100900,28672135,2950,2950,2950,2950,5
20240809,100800,28657385,2950,2950,2950,2950,15
20240809,100700,28613135,2955,2955,2955,2955,36
20240809,100600,28506755,2955,2950,2955,2950,296
20240809,100500,27632080,2945,2950,2950,2945,3
20240809,100400,27623240,2955,2955,2955,2955,7
20240809,100300,27602555,2955,2955,2955,2955,0
20240809,100200,27602555,2955,2955,2955,2955,1
20240809,100100,27599600,2955,2955,2955,2955,0
20240809,100000,27599600,2955,2950,2955,2950,31
20240809,095900,27508145,2950,2950,2950,2950,0
20240809,095800,27508145,2950,2950,2950,2950,10
20240809,095700,27478645,2955,2955,2955,2955,0
20240809,095600,27478645,2955,2955,2955,2955,1
20240809,095500,27475690,2955,2955,2955,2955,3
20240809,095400,27466825,2950,2950,2950,2950,231
20240809,095300,26785375,2950,2950,2950,2950,1
20240809,095200,26782425,2945,2945,2945,2945,35
20240809,095100,26679350,2945,2945,2945,2945,3
20240809,095000,26670515,2945,2945,2945,2945,0
20240809,094900,26670515,2945,2945,2945,2945,0
20240809,094800,26670515,2945,2945,2945,2945,0
20240809,094700,26670515,2945,2945,2945,2945,162
20240809,094600,26193425,2945,2945,2945,2945,347
20240809,094500,25171510,2950,2950,2950,2950,0
20240809,094400,25171510,2950,2950,2950,2950,0
20240809,094300,25171510,2950,2950,2950,2950,5
20240809,094200,25156760,2950,2950,2950,2950,0
20240809,094100,25156760,2950,2950,2950,2950,0
20240809,094000,25156760,2950,2950,2950,2950,100
20240809,093900,24861760,2950,2950,2950,2950,3
20240809,093800,24852910,2950,2950,2950,2950,30
20240809,093700,24764410,2950,2950,2950,2950,132
20240809,093600,24375010,2950,2950,2950,2950,4
20240809,093500,24363210,2950,2950,2950,2950,0
20240809,093400,24363210,2950,2950,2950,2950,0
20240809,093300,24363210,2950,2940,2950,2940,357
20240809,093200,23313030,2945,2945,2945,2945,1
20240809,093100,23310085,2945,2940,2945,2930,1035
20240809,093000,20275770,2940,2940,2940,2940,0
20240809,092900,20275770,2940,2940,2940,2940,500
20240809,092800,18805770,2945,2945,2945,2945,0
20240809,092700,18805770,2945,2945,2945,2945,1
20240809,092600,18802825,2950,2950,2950,2950,0
20240809,092500,18802825,2950,2950,2950,2950,66
20240809,092400,18608125,2950,2950,2950,2950,449
20240809,092300,17283575,2955,2955,2955,2955,0
20240809,092200,17283575,2955,2955,2955,2955,10
20240809,092100,17254025,2950,2950,2950,2950,0
20240809,092000,17254025,2950,2950,2950,2950,102
20240809,091900,16953125,2950,2950,2950,2950,0
20240809,091800,16953125,2950,2950,2950,2950,1150
20240809,091700,13560625,2945,2935,2945,2935,1697
20240809,091600,8567000,2940,2940,2940,2940,0
20240809,091500,8567000,2940,2940,2940,2940,0
20240809,091400,8567000,2940,2935,2940,2935,2
20240809,091300,8561125,2940,2940,2940,2940,0
20240809,091200,8561125,2940,2940,2940,2940,11
20240809,091100,8528785,2940,2940,2940,2940,1
20240809,091000,8525845,2940,2940,2940,2940,2
20240809,090900,8519965,2945,2945,2945,2945,0
20240809,090800,8519965,2945,2945,2945,2945,0
20240809,090700,8519965,2945,2945,2945,2945,1
20240809,090600,8517020,2930,2930,2930,2930,0
20240809,090500,8517020,2930,2940,2940,2930,167
20240809,090400,8026380,2950,2950,2950,2950,0
20240809,090300,8026380,2950,2950,2950,2950,0
20240809,090200,8026380,2950,2945,2950,2945,1697
20240809,090100,3021240,2945,2945,2945,2945,1
20240809,090000,3018295,2905,2905,2905,2905,1039